Date,Open Price,High Price,Low Price,Close Price,WAP,No.of Shares,No. of Trades,Total Turnover (Rs.),Deliverable Quantity,% Deli. Qty to Traded Qty,Spread High-Low,Spread Close-Open
28-February-2018,49.90,53.60,47.40,48.65,50.420312265002255978,212768,2301,10727829.00,47236,22.20,6.20,-1.25
27-February-2018,43.00,50.50,42.80,50.50,48.141780683746484555,168542,1349,8113912.00,69099,41.00,7.70,7.50
26-February-2018,41.10,43.05,41.10,42.10,42.134051744159041293,21529,66,907104.00,18875,87.67,1.95,1.00
23-February-2018,41.45,41.95,40.15,41.60,41.521388835603299443,10426,124,432902.00,6631,63.60,1.80,0.15
22-February-2018,41.70,42.75,41.35,41.80,41.944967414916727009,6905,83,289630.00,3491,50.56,1.40,0.10
21-February-2018,44.50,44.50,42.00,42.75,42.796903156911165988,14983,114,641226.00,9684,64.63,2.50,-1.75
20-February-2018,44.00,45.00,43.25,43.75,44.481219211822660098,12992,132,577900.00,9100,70.04,1.75,-0.25
19-February-2018,47.00,47.20,43.30,43.85,45.137082601054481546,19915,158,898905.00,13113,65.84,3.90,-3.15
16-February-2018,48.25,49.40,45.60,46.35,47.030061892130857648,13572,201,638292.00,7356,54.20,3.80,-1.90
15-February-2018,51.00,52.00,48.00,48.30,50.063612598033113407,24099,261,1206483.00,16193,67.19,4.00,-2.70
14-February-2018,48.85,53.10,47.10,50.55,51.381210980240715710,124296,708,6386479.00,31333,25.21,6.00,1.70
12-February-2018,50.80,50.80,45.80,48.00,48.323248253886510669,31069,259,1501355.00,17300,55.68,5.00,-2.80
9-February-2018,42.10,44.30,41.00,43.70,42.244006526923559683,15934,89,673116.00,7992,50.16,3.30,1.60
8-February-2018,39.70,43.50,39.70,43.20,42.438897110366851000,12839,98,544873.00,9761,76.03,3.80,3.50
7-February-2018,38.70,42.25,38.70,40.10,40.556111237402439948,13197,100,535219.00,5263,39.88,3.55,1.40
6-February-2018,37.80,40.00,35.30,38.70,38.226304414942883606,12956,74,495260.00,7993,61.69,4.70,0.90
5-February-2018,38.50,39.30,36.80,38.95,38.104898691972300589,11697,71,445713.00,6727,57.51,2.50,0.45
2-February-2018,40.10,40.70,38.00,38.85,39.284162606820541490,25042,121,983754.00,11690,46.68,2.70,-1.25
1-February-2018,41.50,42.65,41.00,41.10,41.613630909527237820,4167,24,173404.00,3467,83.20,1.65,-0.40